盛新锂能

002240
🏛️ 中国 →
18.99
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 56.05 58.80 56.00 57.95 34.8M
2021-12-30 57.96 58.35 55.41 55.50 28.8M
2021-12-29 56.40 60.90 56.33 57.36 50.1M
2021-12-28 53.68 56.59 52.90 56.40 36.8M
2021-12-27 51.51 54.60 51.14 53.13 26.2M
2021-12-24 56.00 56.20 51.79 52.18 37.0M
2021-12-23 58.50 59.50 54.68 55.90 46.8M
2021-12-22 58.56 61.17 58.33 60.00 33.0M
2021-12-21 56.50 58.38 55.90 58.28 27.5M
2021-12-20 58.80 61.13 55.70 56.42 37.2M
2021-12-17 59.34 60.70 58.38 59.25 29.6M
2021-12-16 61.20 61.38 58.75 59.82 27.0M
2021-12-15 63.77 64.35 60.64 60.91 29.6M
2021-12-14 64.85 64.85 61.68 63.30 38.3M
2021-12-13 63.90 64.70 62.68 64.09 57.6M
2021-12-10 56.35 62.83 56.32 62.83 71.1M
2021-12-09 55.90 58.55 55.51 57.12 28.7M
2021-12-08 54.85 56.16 54.75 55.84 25.8M
2021-12-07 59.68 59.75 53.80 54.50 44.6M
2021-12-06 60.88 61.95 58.46 58.68 37.3M
2021-12-03 60.25 62.30 58.70 61.74 40.4M
2021-12-02 60.69 60.97 58.71 60.50 31.1M
2021-12-01 59.50 61.97 58.50 60.79 43.7M
2021-11-30 60.50 60.76 58.25 59.99 33.7M
2021-11-29 57.25 60.98 56.91 59.30 53.5M
2021-11-26 53.80 59.51 53.80 58.32 71.3M
2021-11-25 54.36 55.57 53.78 54.10 23.1M
2021-11-24 54.35 56.16 54.20 54.39 25.4M
2021-11-23 57.62 58.35 55.05 55.13 41.3M
2021-11-22 56.41 58.94 56.40 57.55 41.0M
2021-11-19 58.87 58.99 55.62 56.40 48.3M
2021-11-18 56.20 60.99 55.88 59.10 65.2M
2021-11-17 52.04 56.13 52.03 56.13 55.2M
2021-11-16 52.42 52.96 50.70 51.03 20.9M
2021-11-15 54.00 54.00 50.93 52.43 37.0M
2021-11-12 54.45 55.50 54.00 54.61 19.5M
2021-11-11 54.04 55.42 53.57 54.53 23.0M
2021-11-10 57.20 57.46 53.00 54.56 41.5M
2021-11-09 56.96 59.44 56.06 57.87 37.7M
2021-11-08 52.00 57.50 51.51 56.93 56.4M
2021-11-05 53.97 55.83 52.50 52.80 42.2M
2021-11-04 58.00 58.77 53.80 54.75 65.5M
2021-11-03 56.56 58.77 55.64 58.65 31.4M
2021-11-02 59.29 59.39 55.87 57.06 36.4M
2021-11-01 57.50 61.30 57.50 58.00 40.5M
2021-10-29 58.75 59.00 56.40 57.86 34.5M
2021-10-28 61.15 61.99 57.00 57.60 36.5M
2021-10-27 63.00 65.08 60.51 61.15 35.7M
2021-10-26 64.55 66.49 62.66 63.30 41.7M
2021-10-25 61.67 63.58 58.70 63.10 48.3M
2021-10-22 64.24 67.66 63.00 63.35 38.4M
2021-10-21 64.35 65.38 62.78 64.23 29.2M
2021-10-20 62.99 67.57 62.30 64.40 46.3M
2021-10-19 61.90 65.20 61.75 64.03 37.2M
2021-10-18 59.89 63.57 58.99 62.63 46.7M
2021-10-15 57.70 61.50 55.35 60.00 47.8M
2021-10-14 55.98 57.56 55.20 56.01 30.8M
2021-10-13 56.39 59.47 56.25 58.20 31.2M
2021-10-12 58.87 59.25 55.15 56.80 30.4M
2021-10-11 60.29 60.67 54.22 58.93 37.7M
2021-10-08 62.00 62.58 58.44 59.37 45.2M
2021-09-30 56.01 59.64 55.13 59.64 32.6M
2021-09-29 58.38 59.44 53.88 54.22 48.2M
2021-09-28 61.00 61.99 58.01 59.09 46.9M
2021-09-27 68.49 68.78 62.91 62.91 31.1M
2021-09-24 67.93 73.16 66.68 69.90 60.5M
2021-09-23 67.95 68.09 64.51 66.51 30.7M
2021-09-22 68.00 70.18 65.62 66.28 35.7M
2021-09-17 67.83 69.71 63.00 68.17 49.3M
2021-09-16 71.51 73.60 66.01 67.66 60.1M
2021-09-15 74.00 74.80 68.88 71.87 52.5M
2021-09-14 74.79 76.30 70.49 72.19 60.0M
2021-09-13 73.99 76.96 72.48 76.96 55.0M
2021-09-10 65.15 72.48 65.10 72.48 56.1M
2021-09-09 64.39 66.86 62.38 65.89 47.7M
2021-09-08 59.91 65.70 59.31 63.68 55.3M
2021-09-07 57.50 61.88 57.00 59.78 58.0M
2021-09-06 61.50 63.49 56.52 58.26 74.4M
2021-09-03 58.08 63.50 55.11 62.80 88.0M
2021-09-02 56.81 61.49 56.81 60.03 74.2M
2021-09-01 60.88 62.83 53.80 55.90 94.2M
2021-08-31 54.81 59.62 54.20 59.62 78.8M
2021-08-30 56.10 57.68 52.67 54.20 87.0M
2021-08-27 48.50 54.20 48.00 54.20 51.8M
2021-08-26 46.50 50.50 46.10 49.27 61.1M
2021-08-25 46.01 47.51 44.11 47.45 53.7M
2021-08-24 44.91 48.88 44.43 46.54 66.3M
2021-08-23 43.75 46.47 42.42 45.05 61.9M
2021-08-20 40.95 42.60 40.50 42.43 44.6M
2021-08-19 39.00 42.40 38.65 41.26 57.6M
2021-08-18 39.30 40.75 38.40 39.62 39.9M
2021-08-17 39.69 41.20 38.78 38.99 36.7M
2021-08-16 41.40 42.40 39.55 40.22 44.8M
2021-08-13 41.50 44.24 41.29 42.34 51.3M
2021-08-12 43.90 43.90 41.00 42.51 60.1M
2021-08-11 44.09 45.61 43.23 44.20 50.9M
2021-08-10 47.00 47.77 43.98 44.09 88.7M
2021-08-09 49.16 49.17 42.02 48.87 105.6M
2021-08-06 43.61 45.66 42.20 45.60 70.8M
2021-08-05 41.06 42.82 40.14 42.38 50.1M
2021-08-04 40.62 43.39 40.18 42.91 64.5M
2021-08-03 43.00 43.24 39.94 39.94 63.6M
2021-08-02 49.00 49.73 43.47 44.38 96.8M
2021-07-30 47.56 51.89 45.70 48.30 68.9M
2021-07-29 48.50 49.98 46.61 48.08 53.7M
2021-07-28 45.54 48.18 43.20 46.56 45.5M
2021-07-27 49.10 53.13 45.00 46.15 56.3M
2021-07-26 49.01 50.66 47.30 49.53 37.3M
2021-07-23 50.00 52.70 47.92 49.40 48.4M
2021-07-22 50.25 52.98 49.84 51.20 64.3M
2021-07-21 45.88 49.50 45.72 49.50 56.9M
2021-07-20 43.52 45.30 42.30 45.00 47.4M
2021-07-19 45.50 48.88 44.29 44.73 52.9M
2021-07-16 43.91 48.86 43.20 46.60 65.3M
2021-07-15 45.23 47.36 41.50 45.45 85.2M
2021-07-14 45.92 47.39 43.00 45.00 73.2M
2021-07-13 44.66 46.65 43.28 46.65 93.9M
2021-07-12 41.19 42.41 41.18 42.41 50.5M
2021-07-09 36.32 39.42 35.50 38.55 67.8M
2021-07-08 37.37 38.30 36.00 36.32 66.8M
2021-07-07 32.87 35.97 31.97 35.97 55.1M
2021-07-06 32.84 34.39 31.76 32.70 71.1M
2021-07-05 30.71 32.22 30.02 32.22 69.4M
2021-07-02 28.44 29.83 28.12 29.29 39.9M
2021-07-01 28.70 29.40 27.61 28.44 29.0M
2021-06-30 27.80 28.89 27.53 28.55 27.0M
2021-06-29 29.17 29.29 27.69 27.97 35.3M
2021-06-28 29.08 29.69 28.77 28.98 25.7M
2021-06-25 29.00 29.49 28.43 29.08 24.2M
2021-06-24 29.74 29.89 28.41 28.95 32.4M
2021-06-23 29.63 30.88 29.35 30.04 35.5M
2021-06-22 30.25 30.57 29.31 29.78 23.2M
2021-06-21 29.64 31.20 29.21 30.16 29.1M
2021-06-18 28.95 30.48 28.60 30.25 31.5M
2021-06-17 27.84 29.45 27.70 28.98 27.4M
2021-06-16 30.80 30.86 27.84 27.84 44.6M
2021-06-15 32.92 33.30 30.30 30.93 37.2M
2021-06-11 32.23 33.57 31.20 33.19 36.8M
2021-06-10 31.32 33.61 31.02 32.59 46.7M
2021-06-09 31.05 31.95 30.68 31.65 33.4M
2021-06-08 31.66 32.53 30.01 31.29 49.1M
2021-06-07 33.92 33.94 30.76 32.23 74.1M
2021-06-04 30.18 33.35 29.63 33.35 77.8M
2021-06-03 29.45 31.18 28.90 30.32 31.7M
2021-06-02 30.01 32.08 29.80 30.20 45.5M
2021-06-01 30.63 30.85 29.11 29.93 30.9M
2021-05-31 29.97 31.71 29.97 30.64 39.8M
2021-05-28 28.45 30.57 28.45 29.63 50.4M
2021-05-27 28.30 28.80 27.85 28.28 25.1M
2021-05-26 28.95 29.14 27.98 28.48 41.1M
2021-05-25 28.11 29.50 27.30 29.48 50.3M
2021-05-24 27.99 29.05 27.70 28.10 34.6M
2021-05-21 27.90 28.55 27.06 28.46 38.0M
2021-05-20 27.60 28.62 27.37 27.84 37.7M
2021-05-19 26.50 28.70 26.36 28.18 51.9M
2021-05-18 25.14 27.39 25.14 26.80 45.3M
2021-05-17 24.88 25.94 24.82 25.46 33.1M
2021-05-14 24.42 25.88 23.91 25.31 35.3M
2021-05-13 24.01 24.95 23.50 24.54 30.7M
2021-05-12 24.24 25.12 23.90 24.70 31.4M
2021-05-11 26.51 26.75 24.63 24.63 52.9M
2021-05-10 26.44 27.77 26.26 27.37 44.5M
2021-05-07 27.97 28.37 26.10 26.38 48.4M
2021-05-06 27.08 28.66 26.31 28.24 60.4M
2021-04-30 25.90 27.20 25.20 26.64 41.1M
2021-04-29 25.90 27.09 25.00 26.34 50.0M
2021-04-28 25.36 27.25 25.07 26.05 56.2M
2021-04-27 25.79 26.05 24.81 25.50 36.7M
2021-04-26 25.94 26.94 25.49 25.52 63.1M
2021-04-23 24.10 25.85 23.91 25.85 71.2M
2021-04-22 23.00 24.29 23.00 23.50 33.1M
2021-04-21 22.72 22.98 22.05 22.85 17.2M
2021-04-20 22.82 23.45 22.50 22.89 28.3M
2021-04-19 21.53 23.50 21.35 23.27 35.3M
2021-04-16 21.90 22.02 21.19 21.65 18.8M
2021-04-15 21.71 22.16 21.46 21.95 28.4M
2021-04-14 20.37 22.18 20.15 21.99 46.6M
2021-04-13 19.48 21.16 19.40 20.17 26.6M
2021-04-12 21.01 21.09 19.30 19.38 25.0M
2021-04-09 20.80 22.10 20.65 21.10 25.2M
2021-04-08 20.64 21.16 20.31 20.73 14.8M
2021-04-07 21.30 21.51 20.79 20.97 17.3M
2021-04-06 20.90 21.44 20.85 21.06 24.3M
2021-04-02 20.32 20.64 19.88 20.45 18.0M
2021-04-01 20.58 20.71 20.05 20.39 14.4M
2021-03-31 20.78 21.15 20.28 20.39 16.8M
2021-03-30 20.46 21.50 20.00 20.94 27.6M
2021-03-29 20.80 21.15 20.40 20.66 26.3M
2021-03-26 19.71 21.00 19.60 20.86 31.9M
2021-03-25 19.82 20.28 19.44 19.85 15.5M
2021-03-24 19.94 20.78 19.49 19.82 18.3M
2021-03-23 21.25 21.26 19.70 20.04 25.4M
2021-03-22 21.35 21.65 20.80 21.30 20.5M
2021-03-19 21.67 21.86 21.00 21.55 24.4M
2021-03-18 22.21 22.90 21.93 22.39 29.9M
2021-03-17 21.55 22.76 21.38 22.30 39.7M
2021-03-16 21.88 21.88 20.78 21.36 35.0M
2021-03-15 20.83 22.67 20.63 22.05 56.9M
2021-03-12 20.90 21.25 20.37 20.61 22.0M
2021-03-11 20.40 21.09 19.80 20.80 24.4M
2021-03-10 20.88 20.97 20.00 20.14 20.5M
2021-03-09 20.10 20.95 19.52 20.07 28.7M
2021-03-08 21.50 21.71 19.90 19.90 25.2M
2021-03-05 21.01 22.15 20.96 21.52 21.3M
2021-03-04 22.40 22.62 21.17 21.80 37.9M
2021-03-03 21.50 23.80 21.22 23.28 49.1M
2021-03-02 22.43 22.46 21.13 21.64 22.0M
2021-03-01 21.93 22.66 21.70 22.45 22.1M
2021-02-26 21.57 22.53 21.18 21.60 23.3M
2021-02-25 24.12 24.17 22.50 22.52 26.0M
2021-02-24 24.46 25.11 23.02 23.42 33.5M
2021-02-23 25.05 25.39 24.00 24.34 35.7M
2021-02-22 24.58 26.71 24.35 25.73 60.8M
2021-02-19 25.00 25.08 23.22 24.28 38.4M
2021-02-18 25.97 26.19 24.18 25.73 47.6M
2021-02-10 24.89 25.48 24.10 24.84 34.0M
2021-02-09 23.47 25.19 23.34 24.88 38.9M
2021-02-08 23.37 23.67 22.22 23.30 35.0M
2021-02-05 24.75 24.85 22.68 22.90 64.4M
2021-02-04 26.99 27.07 25.20 25.20 54.1M
2021-02-03 27.40 29.00 26.76 28.00 66.0M
2021-02-02 26.53 28.20 26.04 27.53 58.2M
2021-02-01 27.60 27.92 25.27 26.50 59.6M
2021-01-29 29.00 29.68 26.20 27.65 70.7M
2021-01-28 29.00 30.48 28.33 28.65 67.7M
2021-01-27 29.31 32.00 26.60 30.14 116.7M
2021-01-26 31.30 31.90 28.43 29.55 132.0M
2021-01-25 29.17 29.88 28.82 29.88 45.2M
2021-01-22 24.60 27.16 23.50 27.16 65.6M
2021-01-21 22.80 25.30 22.32 24.69 73.1M
2021-01-20 22.20 23.10 21.86 23.00 40.3M
2021-01-19 23.00 23.03 21.31 22.10 45.3M
2021-01-18 21.70 23.36 21.62 23.14 51.3M
2021-01-15 21.19 22.32 20.40 22.10 49.9M
2021-01-14 21.92 22.37 20.30 21.56 45.6M
2021-01-13 24.98 25.29 22.24 22.55 73.9M
2021-01-12 23.34 25.21 22.60 24.71 64.0M
2021-01-11 26.23 26.60 23.34 23.34 68.4M
2021-01-08 27.50 27.50 24.73 25.93 58.6M
2021-01-07 26.77 28.10 26.30 27.48 60.4M
2021-01-06 27.50 28.27 25.55 26.47 64.4M
2021-01-05 25.80 27.88 25.21 27.10 66.9M
2021-01-04 24.68 26.10 24.36 25.80 65.0M